3,938.44
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3,950.68 | 3,955.77 | 3,919.66 | 3,938.44 | 0.0M |
| 2025-09-25 | 3,971.64 | 3,978.05 | 3,947.48 | 3,947.48 | 0.0M |
| 2025-09-24 | 4,010.24 | 4,017.81 | 3,944.13 | 3,971.64 | 0.0M |
| 2025-09-23 | 3,977.48 | 4,029.46 | 3,976.16 | 4,008.20 | 0.0M |
| 2025-09-22 | 4,069.94 | 4,090.03 | 3,981.55 | 3,982.57 | 0.0M |
| 2025-09-19 | 4,099.94 | 4,113.62 | 4,039.22 | 4,066.88 | 0.0M |
| 2025-09-18 | 4,090.33 | 4,115.96 | 4,071.40 | 4,099.94 | 0.0M |
| 2025-09-17 | 4,086.11 | 4,111.59 | 4,062.81 | 4,091.35 | 0.0M |
| 2025-09-16 | 4,128.77 | 4,128.77 | 4,061.64 | 4,076.49 | 0.0M |
| 2025-09-15 | 4,142.75 | 4,157.60 | 4,125.57 | 4,128.77 | 0.0M |
| 2025-09-12 | 4,154.85 | 4,169.40 | 4,128.92 | 4,139.55 | 0.0M |
| 2025-09-11 | 4,133.89 | 4,163.44 | 4,127.18 | 4,156.88 | 0.0M |
| 2025-09-10 | 4,133.74 | 4,140.44 | 4,093.56 | 4,121.07 | 0.0M |
| 2025-09-09 | 4,135.92 | 4,168.98 | 4,117.00 | 4,130.68 | 0.0M |
| 2025-09-08 | 4,172.03 | 4,174.07 | 4,112.48 | 4,134.91 | 0.0M |
| 2025-09-05 | 4,154.85 | 4,173.05 | 4,142.18 | 4,168.83 | 0.0M |
| 2025-09-04 | 4,055.11 | 4,161.26 | 4,055.11 | 4,161.26 | 0.0M |
| 2025-09-03 | 4,042.30 | 4,063.71 | 4,017.98 | 4,051.91 | 0.0M |
| 2025-09-02 | 4,075.05 | 4,075.05 | 4,005.17 | 4,042.30 | 0.0M |
| 2025-09-01 | 4,046.52 | 4,099.52 | 4,046.52 | 4,079.13 | 0.0M |
| 2025-08-29 | 4,024.96 | 4,068.80 | 4,013.32 | 4,036.91 | 0.0M |
| 2025-08-28 | 4,011.85 | 4,037.78 | 3,982.30 | 4,024.96 | 0.0M |
| 2025-08-27 | 4,022.33 | 4,037.18 | 3,984.18 | 4,008.80 | 0.0M |
| 2025-08-26 | 4,027.42 | 4,062.66 | 4,022.33 | 4,022.33 | 0.0M |
| 2025-08-25 | 4,017.81 | 4,045.48 | 3,992.33 | 4,040.24 | 0.0M |
| 2025-08-22 | 4,112.31 | 4,112.31 | 4,018.83 | 4,018.83 | 0.0M |
| 2025-08-21 | 4,100.66 | 4,118.71 | 4,089.01 | 4,112.31 | 0.0M |
| 2025-08-20 | 4,080.42 | 4,109.25 | 4,079.40 | 4,100.66 | 0.0M |
| 2025-08-19 | 4,031.07 | 4,088.86 | 4,012.87 | 4,074.01 | 0.0M |
| 2025-08-18 | 4,001.22 | 4,027.87 | 4,001.22 | 4,018.26 | 0.0M |
| 2025-08-15 | 3,989.42 | 4,005.44 | 3,974.57 | 3,999.18 | 0.0M |
| 2025-08-14 | 4,014.90 | 4,022.03 | 3,978.79 | 3,988.41 | 0.0M |
| 2025-08-13 | 3,972.54 | 4,045.92 | 3,969.33 | 4,005.29 | 0.0M |
| 2025-08-12 | 3,974.72 | 3,981.13 | 3,954.63 | 3,970.50 | 0.0M |
| 2025-08-11 | 4,034.57 | 4,034.57 | 3,964.09 | 3,972.69 | 0.0M |
| 2025-08-08 | 4,034.42 | 4,047.24 | 4,005.59 | 4,012.15 | 0.0M |
| 2025-08-07 | 4,060.20 | 4,062.39 | 4,026.85 | 4,035.44 | 0.0M |
| 2025-08-06 | 4,052.06 | 4,059.18 | 4,023.08 | 4,059.18 | 0.0M |
| 2025-08-05 | 4,027.74 | 4,058.47 | 3,997.60 | 4,055.26 | 0.0M |
| 2025-08-04 | 3,933.82 | 4,035.89 | 3,928.58 | 4,034.87 | 0.0M |
| 2025-08-01 | 4,007.36 | 4,010.56 | 3,856.78 | 3,930.62 | 0.0M |
| 2025-07-31 | 4,055.83 | 4,101.70 | 4,055.53 | 4,071.43 | 0.0M |
| 2025-07-30 | 4,092.69 | 4,095.02 | 4,040.56 | 4,040.56 | 0.0M |
| 2025-07-29 | 4,057.89 | 4,090.65 | 4,026.16 | 4,090.65 | 0.0M |
| 2025-07-28 | 4,120.80 | 4,132.45 | 4,034.45 | 4,056.88 | 0.0M |
| 2025-07-25 | 4,112.36 | 4,130.41 | 4,093.28 | 4,114.39 | 0.0M |
| 2025-07-24 | 4,161.43 | 4,165.50 | 4,101.58 | 4,114.39 | 0.0M |
| 2025-07-23 | 4,147.00 | 4,169.43 | 4,116.73 | 4,142.21 | 0.0M |
| 2025-07-22 | 4,154.72 | 4,166.37 | 4,121.52 | 4,139.87 | 0.0M |
| 2025-07-21 | 4,217.33 | 4,219.37 | 4,119.63 | 4,156.76 | 0.0M |
| 2025-07-18 | 4,221.55 | 4,252.42 | 4,217.33 | 4,217.33 | 0.0M |
| 2025-07-17 | 4,254.19 | 4,254.19 | 4,219.67 | 4,220.54 | 0.0M |
| 2025-07-16 | 4,242.69 | 4,290.30 | 4,242.69 | 4,244.58 | 0.0M |
| 2025-07-15 | 4,244.73 | 4,299.04 | 4,227.69 | 4,242.69 | 0.0M |
| 2025-07-14 | 4,229.58 | 4,249.97 | 4,195.50 | 4,222.30 | 0.0M |
| 2025-07-11 | 4,277.63 | 4,311.56 | 4,228.56 | 4,228.56 | 0.0M |
| 2025-07-10 | 4,309.52 | 4,336.17 | 4,271.22 | 4,277.63 | 0.0M |
| 2025-07-09 | 4,276.46 | 4,292.48 | 4,259.73 | 4,290.30 | 0.0M |
| 2025-07-08 | 4,337.04 | 4,359.31 | 4,281.85 | 4,282.87 | 0.0M |
| 2025-07-07 | 4,371.11 | 4,375.33 | 4,332.81 | 4,343.44 | 0.0M |
| 2025-07-04 | 4,305.00 | 4,351.89 | 4,305.00 | 4,351.89 | 0.0M |
| 2025-07-03 | 4,256.52 | 4,355.39 | 4,235.11 | 4,330.63 | 0.0M |
| 2025-07-02 | 4,192.45 | 4,213.71 | 4,161.58 | 4,182.84 | 0.0M |
| 2025-07-01 | 4,247.96 | 4,256.25 | 4,142.95 | 4,198.86 | 0.0M |
| 2025-06-30 | 4,070.59 | 4,079.33 | 4,027.05 | 4,055.73 | 0.0M |
| 2025-06-27 | 3,985.40 | 4,090.97 | 3,977.98 | 4,069.57 | 0.0M |
| 2025-06-26 | 3,972.74 | 3,989.62 | 3,956.57 | 3,979.00 | 0.0M |
| 2025-06-25 | 3,982.20 | 3,995.16 | 3,956.87 | 3,966.33 | 0.0M |
| 2025-06-24 | 3,955.85 | 4,028.94 | 3,941.15 | 3,985.40 | 0.0M |
| 2025-06-23 | 3,942.46 | 3,966.06 | 3,910.28 | 3,949.74 | 0.0M |
| 2025-06-20 | 3,960.67 | 3,977.70 | 3,951.21 | 3,977.70 | 0.0M |
| 2025-06-19 | 3,986.45 | 3,992.70 | 3,957.61 | 3,958.63 | 0.0M |
| 2025-06-18 | 3,982.22 | 4,018.19 | 3,976.98 | 3,988.48 | 0.0M |
| 2025-06-17 | 4,041.33 | 4,041.33 | 3,966.21 | 3,984.26 | 0.0M |
| 2025-06-16 | 4,058.37 | 4,081.66 | 4,042.35 | 4,057.35 | 0.0M |
| 2025-06-13 | 4,062.59 | 4,062.59 | 4,017.89 | 4,058.37 | 0.0M |
| 2025-06-12 | 4,050.79 | 4,083.55 | 4,047.44 | 4,068.70 | 0.0M |
| 2025-06-11 | 4,067.38 | 4,073.79 | 4,039.72 | 4,047.59 | 0.0M |
| 2025-06-10 | 4,020.34 | 4,085.44 | 4,018.46 | 4,069.42 | 0.0M |
| 2025-06-09 | 4,057.47 | 4,067.08 | 3,998.07 | 4,018.31 | 0.0M |
| 2025-06-06 | 4,079.90 | 4,084.99 | 4,016.69 | 4,056.45 | 0.0M |
| 2025-06-05 | 4,052.08 | 4,101.01 | 4,052.08 | 4,082.95 | 0.0M |
| 2025-06-04 | 4,143.38 | 4,149.78 | 4,050.05 | 4,050.05 | 0.0M |
| 2025-06-03 | 4,133.04 | 4,160.56 | 4,111.64 | 4,144.39 | 0.0M |
| 2025-06-02 | 4,132.32 | 4,176.01 | 4,117.47 | 4,133.04 | 0.0M |
| 2025-05-30 | 4,232.81 | 4,246.49 | 4,170.77 | 4,170.77 | 0.0M |
| 2025-05-29 | 4,248.23 | 4,248.23 | 4,184.45 | 4,232.81 | 0.0M |
| 2025-05-28 | 4,236.28 | 4,242.69 | 4,201.64 | 4,235.41 | 0.0M |
| 2025-05-27 | 4,179.48 | 4,236.28 | 4,177.60 | 4,236.28 | 0.0M |
| 2025-05-26 | 4,164.63 | 4,195.21 | 4,145.26 | 4,180.50 | 0.0M |
| 2025-05-23 | 4,172.63 | 4,177.30 | 4,114.69 | 4,142.21 | 0.0M |
| 2025-05-22 | 4,101.48 | 4,175.83 | 4,101.48 | 4,175.83 | 0.0M |
| 2025-05-21 | 4,108.91 | 4,112.11 | 4,076.00 | 4,098.28 | 0.0M |
| 2025-05-20 | 4,086.06 | 4,121.72 | 4,073.24 | 4,105.70 | 0.0M |
| 2025-05-19 | 4,048.21 | 4,079.65 | 3,991.12 | 4,079.65 | 0.0M |
| 2025-05-16 | 3,971.32 | 4,057.82 | 3,970.30 | 4,041.80 | 0.0M |
| 2025-05-15 | 3,962.31 | 3,975.99 | 3,931.14 | 3,966.23 | 0.0M |
| 2025-05-14 | 4,025.72 | 4,025.72 | 3,959.28 | 3,962.31 | 0.0M |
| 2025-05-13 | 4,117.03 | 4,117.03 | 3,973.00 | 3,992.63 | 0.0M |
| 2025-05-12 | 4,018.34 | 4,040.08 | 3,970.90 | 4,024.41 | 0.0M |
| 2025-05-09 | 4,069.03 | 4,088.65 | 4,018.34 | 4,027.66 | 0.0M |
| 2025-05-08 | 3,900.99 | 4,180.72 | 3,900.99 | 4,067.05 | 0.0M |
| 2025-05-07 | 3,874.45 | 3,882.35 | 3,845.50 | 3,882.35 | 0.0M |
| 2025-05-06 | 3,880.66 | 3,897.18 | 3,859.21 | 3,872.48 | 0.0M |
| 2025-05-05 | 3,867.25 | 3,890.97 | 3,856.94 | 3,865.13 | 0.0M |
| 2025-05-02 | 3,869.37 | 3,874.59 | 3,839.87 | 3,865.27 | 0.0M |
| 2025-04-30 | 3,839.03 | 3,864.43 | 3,829.71 | 3,864.43 | 0.0M |
| 2025-04-29 | 3,832.26 | 3,853.57 | 3,820.68 | 3,836.06 | 0.0M |
| 2025-04-28 | 3,856.97 | 3,883.79 | 3,818.85 | 3,826.05 | 0.0M |
| 2025-04-25 | 3,849.62 | 3,875.61 | 3,833.10 | 3,844.54 | 0.0M |
| 2025-04-24 | 3,842.16 | 3,884.23 | 3,833.25 | 3,862.05 | 0.0M |
| 2025-04-23 | 3,932.39 | 3,932.39 | 3,825.49 | 3,845.26 | 0.0M |
| 2025-04-22 | 3,765.92 | 3,919.97 | 3,765.92 | 3,919.97 | 0.0M |
| 2025-04-17 | 3,751.37 | 3,792.05 | 3,737.96 | 3,763.94 | 0.0M |
| 2025-04-16 | 3,689.39 | 3,750.38 | 3,672.87 | 3,750.38 | 0.0M |
| 2025-04-15 | 3,667.78 | 3,681.49 | 3,623.45 | 3,681.49 | 0.0M |
| 2025-04-14 | 3,677.39 | 3,682.33 | 3,640.96 | 3,667.78 | 0.0M |
| 2025-04-11 | 3,591.40 | 3,670.05 | 3,591.40 | 3,612.16 | 0.0M |
| 2025-04-10 | 3,658.20 | 3,658.20 | 3,522.49 | 3,586.46 | 0.0M |
| 2025-04-09 | 3,592.67 | 3,592.67 | 3,520.80 | 3,557.24 | 0.0M |
| 2025-04-08 | 3,477.17 | 3,630.36 | 3,477.17 | 3,604.52 | 0.0M |
| 2025-04-07 | 3,623.02 | 3,641.66 | 3,452.75 | 3,472.23 | 0.0M |
| 2025-04-04 | 3,741.47 | 3,753.20 | 3,651.12 | 3,691.36 | 0.0M |
| 2025-04-03 | 3,678.21 | 3,744.58 | 3,671.16 | 3,744.58 | 0.0M |
| 2025-04-02 | 3,662.97 | 3,757.99 | 3,651.53 | 3,712.38 | 0.0M |
| 2025-04-01 | 3,569.63 | 3,677.37 | 3,569.63 | 3,675.39 | 0.0M |
| 2025-03-31 | 3,596.88 | 3,596.88 | 3,552.12 | 3,568.64 | 0.0M |
| 2025-03-28 | 3,520.07 | 3,598.85 | 3,520.07 | 3,598.85 | 0.0M |
| 2025-03-27 | 3,566.81 | 3,567.80 | 3,522.19 | 3,523.17 | 0.0M |
| 2025-03-26 | 3,552.70 | 3,570.76 | 3,518.67 | 3,570.76 | 0.0M |
| 2025-03-25 | 3,501.31 | 3,566.95 | 3,497.07 | 3,551.15 | 0.0M |
| 2025-03-24 | 3,487.61 | 3,517.12 | 3,474.90 | 3,499.76 | 0.0M |
| 2025-03-21 | 3,528.56 | 3,562.02 | 3,472.78 | 3,485.63 | 0.0M |
| 2025-03-20 | 3,598.32 | 3,666.36 | 3,481.82 | 3,529.54 | 0.0M |
| 2025-03-19 | 3,609.47 | 3,609.47 | 3,543.96 | 3,553.28 | 0.0M |
| 2025-03-18 | 3,579.68 | 3,606.36 | 3,560.06 | 3,606.36 | 0.0M |
| 2025-03-17 | 3,539.86 | 3,581.24 | 3,523.77 | 3,579.68 | 0.0M |
| 2025-03-14 | 3,596.48 | 3,597.47 | 3,532.10 | 3,532.10 | 0.0M |
| 2025-03-13 | 3,596.62 | 3,606.51 | 3,565.70 | 3,592.53 | 0.0M |
| 2025-03-12 | 3,646.47 | 3,649.58 | 3,575.17 | 3,609.05 | 0.0M |
| 2025-03-11 | 3,660.58 | 3,678.09 | 3,630.10 | 3,644.50 | 0.0M |
| 2025-03-10 | 3,637.15 | 3,688.54 | 3,615.41 | 3,669.90 | 0.0M |
| 2025-03-07 | 3,598.97 | 3,644.44 | 3,596.22 | 3,637.15 | 0.0M |
| 2025-03-06 | 3,711.85 | 3,711.85 | 3,601.93 | 3,601.93 | 0.0M |
| 2025-03-05 | 3,731.19 | 3,786.12 | 3,698.44 | 3,699.43 | 0.0M |
| 2025-03-04 | 3,740.66 | 3,768.61 | 3,725.12 | 3,752.94 | 0.0M |
| 2025-03-03 | 3,728.08 | 3,743.62 | 3,688.98 | 3,743.62 | 0.0M |
| 2025-02-28 | 3,644.58 | 3,789.66 | 3,644.58 | 3,725.12 | 0.0M |
| 2025-02-27 | 3,641.27 | 3,691.82 | 3,630.47 | 3,660.12 | 0.0M |
| 2025-02-26 | 3,659.42 | 3,675.44 | 3,622.78 | 3,653.70 | 0.0M |
| 2025-02-25 | 3,669.23 | 3,688.36 | 3,630.97 | 3,653.20 | 0.0M |
| 2025-02-24 | 3,562.49 | 3,684.91 | 3,534.53 | 3,666.12 | 0.0M |
| 2025-02-21 | 3,591.30 | 3,598.85 | 3,537.64 | 3,573.36 | 0.0M |
| 2025-02-20 | 3,568.57 | 3,591.30 | 3,552.47 | 3,591.30 | 0.0M |
| 2025-02-19 | 3,570.55 | 3,586.57 | 3,542.09 | 3,559.25 | 0.0M |
| 2025-02-18 | 3,518.79 | 3,589.18 | 3,493.03 | 3,589.18 | 0.0M |
| 2025-02-17 | 3,535.31 | 3,553.39 | 3,518.30 | 3,518.30 | 0.0M |
| 2025-02-14 | 3,455.53 | 3,577.25 | 3,455.53 | 3,544.63 | 0.0M |
| 2025-02-13 | 3,506.66 | 3,514.42 | 3,448.33 | 3,454.05 | 0.0M |
| 2025-02-12 | 3,519.50 | 3,526.21 | 3,475.59 | 3,475.59 | 0.0M |
| 2025-02-11 | 3,503.97 | 3,540.68 | 3,495.71 | 3,517.95 | 0.0M |
| 2025-02-10 | 3,511.88 | 3,527.84 | 3,500.44 | 3,508.63 | 0.0M |
| 2025-02-07 | 3,466.42 | 3,536.10 | 3,466.42 | 3,496.35 | 0.0M |
| 2025-02-06 | 3,490.78 | 3,510.90 | 3,463.31 | 3,463.31 | 0.0M |
| 2025-02-05 | 3,446.02 | 3,502.85 | 3,432.04 | 3,489.29 | 0.0M |
| 2025-02-04 | 3,406.20 | 3,472.85 | 3,398.51 | 3,446.02 | 0.0M |
| 2025-02-03 | 3,398.80 | 3,420.25 | 3,381.07 | 3,404.72 | 0.0M |
| 2025-01-31 | 3,442.99 | 3,443.48 | 3,403.73 | 3,403.73 | 0.0M |
| 2025-01-30 | 3,445.95 | 3,471.44 | 3,443.97 | 3,446.09 | 0.0M |
| 2025-01-29 | 3,430.07 | 3,480.19 | 3,401.61 | 3,444.96 | 0.0M |
| 2025-01-28 | 3,410.09 | 3,461.48 | 3,402.32 | 3,430.07 | 0.0M |
| 2025-01-27 | 3,340.76 | 3,424.91 | 3,340.76 | 3,409.10 | 0.0M |
| 2025-01-24 | 3,388.69 | 3,408.39 | 3,343.79 | 3,359.40 | 0.0M |
| 2025-01-23 | 3,395.47 | 3,430.14 | 3,375.77 | 3,386.72 | 0.0M |
| 2025-01-22 | 3,418.21 | 3,428.59 | 3,392.86 | 3,395.47 | 0.0M |
| 2025-01-21 | 3,407.61 | 3,430.49 | 3,387.98 | 3,418.21 | 0.0M |
| 2025-01-20 | 3,422.65 | 3,429.78 | 3,380.15 | 3,408.10 | 0.0M |
| 2025-01-17 | 3,335.10 | 3,448.42 | 3,319.00 | 3,405.56 | 0.0M |
| 2025-01-16 | 3,320.28 | 3,350.21 | 3,302.55 | 3,324.23 | 0.0M |
| 2025-01-15 | 3,309.83 | 3,362.64 | 3,309.83 | 3,319.79 | 0.0M |
| 2025-01-14 | 3,295.15 | 3,316.90 | 3,276.37 | 3,306.37 | 0.0M |
| 2025-01-13 | 3,291.41 | 3,362.86 | 3,283.29 | 3,294.16 | 0.0M |
| 2025-01-10 | 3,298.11 | 3,319.86 | 3,278.41 | 3,289.92 | 0.0M |
| 2025-01-09 | 3,271.92 | 3,321.41 | 3,247.99 | 3,299.10 | 0.0M |
| 2025-01-08 | 3,396.81 | 3,401.40 | 3,267.41 | 3,279.69 | 0.0M |
| 2025-01-07 | 3,342.08 | 3,389.04 | 3,342.08 | 3,389.04 | 0.0M |
| 2025-01-06 | 3,380.77 | 3,390.58 | 3,331.71 | 3,345.19 | 0.0M |
| 2025-01-03 | 3,362.70 | 3,400.47 | 3,362.70 | 3,380.77 | 0.0M |
| 2025-01-02 | 3,316.96 | 3,392.14 | 3,316.96 | 3,359.59 | 0.0M |